|
 Appalaches Resour - [Ticker: APP.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | APP.V quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-22 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-23 | 66,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-24 | 26,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-27 | 90,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-28 | 198,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-09-29 | 145,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-30 | 72,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-01 | 100,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-04 | 228,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-05 | 100,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-06 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-07 | 101,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-08 | 195,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-12 | 95,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-13 | 827,400 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-10-14 | 190,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-10-15 | 114,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-10-18 | 235,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-10-19 | 291,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-10-20 | 189,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-10-21 | 358,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-10-22 | 1,157,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-10-25 | 1,571,600 | 0.09 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2010-10-26 | 113,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-27 | 105,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-28 | 318,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-29 | 115,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-01 | 53,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-02 | 442,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-11-03 | 593,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-04 | 124,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-05 | 212,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-08 | 119,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-09 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-10 | 478,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-11 | 78,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-12 | 70,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-15 | 482,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-16 | 16,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-17 | 304,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-18 | 200,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-19 | 94,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-22 | 230,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-23 | 77,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-24 | 149,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-25 | 69,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-26 | 208,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-11-29 | 497,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-11-30 | 55,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-02 | 393,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-03 | 84,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-06 | 232,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-07 | 142,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-08 | 208,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-09 | 244,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-10 | 89,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-13 | 54,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-14 | 185,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-15 | 92,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-16 | 427,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-12-17 | 142,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-12-20 | 90,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-12-21 | 263,600 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-12-22 | 112,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-12-23 | 140,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-12-24 | 455,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-12-29 | 312,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-12-30 | 121,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-12-31 | 103,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-01-04 | 153,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-01-05 | 254,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-01-06 | 116,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-01-07 | 39,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-01-10 | 134,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-01-11 | 99,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-01-12 | 91,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-01-13 | 2,117,000 | 0.09 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2011-01-14 | 254,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-01-17 | 58,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-01-18 | 40,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-01-19 | 302,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-01-20 | 110,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-01-21 | 75,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-01-24 | 269,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-01-25 | 83,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-01-26 | 192,100 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2011-01-27 | 136,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-01-28 | 93,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-01-31 | 539,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-02-01 | 255,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-02-02 | 266,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-02-03 | 239,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-02-04 | 277,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-02-07 | 230,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-02-08 | 558,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-02-09 | 1,123,700 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2011-02-10 | 574,500 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2011-02-11 | 1,382,400 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-02-14 | 514,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-02-15 | 333,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-02-16 | 196,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-02-17 | 88,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-02-18 | 602,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-02-22 | 571,700 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2011-02-23 | 275,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-02-24 | 92,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-02-25 | 331,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-02-28 | 1,370,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-03-01 | 1,083,500 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2011-03-02 | 1,079,700 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2011-03-03 | 138,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-03-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-03-07 | 289,700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-03-08 | 559,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-03-09 | 143,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-03-10 | 31,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-03-11 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-03-14 | 8,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-03-15 | 117,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
